双日の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,104 | 3,141 | 3,103 | 3,132 | +18 | +0.6% | 1,462,900 |
| 2023/08/30 | 3,113 | 3,124 | 3,106 | 3,114 | +6 | +0.2% | 1,004,300 |
| 2023/08/29 | 3,126 | 3,128 | 3,097 | 3,108 | +3 | +0.1% | 1,101,200 |
| 2023/08/28 | 3,078 | 3,105 | 3,068 | 3,105 | +46 | +1.5% | 998,200 |
| 2023/08/25 | 3,060 | 3,075 | 3,052 | 3,059 | -26 | -0.8% | 951,400 |
| 2023/08/24 | 3,081 | 3,090 | 3,068 | 3,085 | +6 | +0.2% | 918,200 |
| 2023/08/23 | 3,035 | 3,080 | 3,030 | 3,079 | +6 | +0.2% | 1,117,500 |
| 2023/08/22 | 3,030 | 3,078 | 3,023 | 3,073 | +74.5 | +2.5% | 1,509,300 |
| 2023/08/21 | 3,010 | 3,034 | 2,998.5 | 2,998.5 | +5 | +0.2% | 1,295,000 |
| 2023/08/18 | 2,995.5 | 3,021 | 2,977.5 | 2,993.5 | -50.5 | -1.7% | 2,061,900 |
| 2023/08/17 | 3,045 | 3,050 | 2,998 | 3,044 | -4 | -0.1% | 1,420,700 |
| 2023/08/16 | 3,079 | 3,096 | 3,041 | 3,048 | -58 | -1.9% | 1,487,700 |
| 2023/08/15 | 3,117 | 3,136 | 3,103 | 3,106 | +16 | +0.5% | 1,197,700 |
| 2023/08/14 | 3,137 | 3,163 | 3,088 | 3,090 | -55 | -1.7% | 1,476,900 |
| 2023/08/10 | 3,100 | 3,148 | 3,093 | 3,145 | +58 | +1.9% | 1,631,200 |
| 2023/08/09 | 3,104 | 3,105 | 3,068 | 3,087 | +8 | +0.3% | 1,574,300 |
| 2023/08/08 | 3,060 | 3,089 | 3,060 | 3,079 | +36 | +1.2% | 1,520,600 |
| 2023/08/07 | 3,052 | 3,059 | 3,014 | 3,043 | -38 | -1.2% | 1,849,600 |
| 2023/08/04 | 3,047 | 3,094 | 3,027 | 3,081 | +26 | +0.9% | 2,034,600 |
| 2023/08/03 | 3,094 | 3,101 | 3,047 | 3,055 | -30 | -1% | 2,868,500 |
| 2023/08/02 | 3,107 | 3,153 | 3,081 | 3,085 | -81 | -2.6% | 5,069,600 |
| 2023/08/01 | 3,368 | 3,438 | 3,138 | 3,166 | -209 | -6.2% | 9,991,900 |
| 2023/07/31 | 3,318 | 3,380 | 3,313 | 3,375 | +97 | +3% | 2,384,900 |
| 2023/07/28 | 3,274 | 3,291 | 3,216 | 3,278 | -21 | -0.6% | 1,666,900 |
| 2023/07/27 | 3,285 | 3,300 | 3,274 | 3,299 | +8 | +0.2% | 1,265,400 |
| 2023/07/26 | 3,316 | 3,318 | 3,289 | 3,291 | -16 | -0.5% | 828,800 |
| 2023/07/25 | 3,306 | 3,307 | 3,283 | 3,307 | +10 | +0.3% | 874,400 |
| 2023/07/24 | 3,275 | 3,306 | 3,265 | 3,297 | +32 | +1% | 1,415,900 |
| 2023/07/21 | 3,245 | 3,275 | 3,240 | 3,265 | +6 | +0.2% | 896,900 |
| 2023/07/20 | 3,245 | 3,273 | 3,236 | 3,259 | +11 | +0.3% | 1,043,800 |
| 2023/07/19 | 3,215 | 3,248 | 3,215 | 3,248 | +59 | +1.9% | 1,361,300 |
| 2023/07/18 | 3,164 | 3,195 | 3,160 | 3,189 | +13 | +0.4% | 885,300 |
| 2023/07/14 | 3,144 | 3,195 | 3,140 | 3,176 | -5 | -0.2% | 1,389,600 |
| 2023/07/13 | 3,165 | 3,203 | 3,129 | 3,181 | +20 | +0.6% | 1,771,600 |
| 2023/07/12 | 3,249 | 3,266 | 3,157 | 3,161 | -72 | -2.2% | 2,157,600 |
| 2023/07/11 | 3,206 | 3,256 | 3,200 | 3,233 | +46 | +1.4% | 2,054,200 |
| 2023/07/10 | 3,216 | 3,230 | 3,184 | 3,187 | -6 | -0.2% | 1,936,500 |
| 2023/07/07 | 3,180 | 3,220 | 3,160 | 3,193 | -5 | -0.2% | 1,693,900 |
| 2023/07/06 | 3,201 | 3,215 | 3,175 | 3,198 | -25 | -0.8% | 2,037,500 |
| 2023/07/05 | 3,200 | 3,225 | 3,190 | 3,223 | +15 | +0.5% | 1,401,900 |
| 2023/07/04 | 3,231 | 3,236 | 3,205 | 3,208 | -13 | -0.4% | 1,405,900 |
| 2023/07/03 | 3,199 | 3,230 | 3,196 | 3,221 | +44 | +1.4% | 1,717,000 |
| 2023/06/30 | 3,200 | 3,204 | 3,158 | 3,177 | -44 | -1.4% | 2,297,200 |
| 2023/06/29 | 3,213 | 3,242 | 3,195 | 3,221 | +16 | +0.5% | 1,730,400 |
| 2023/06/28 | 3,192 | 3,205 | 3,129 | 3,205 | +21 | +0.7% | 3,490,300 |
| 2023/06/27 | 3,207 | 3,221 | 3,142 | 3,184 | -6 | -0.2% | 1,670,300 |
| 2023/06/26 | 3,204 | 3,219 | 3,140 | 3,190 | -41 | -1.3% | 1,925,000 |
| 2023/06/23 | 3,363 | 3,367 | 3,186 | 3,231 | -113 | -3.4% | 3,608,800 |
| 2023/06/22 | 3,249 | 3,372 | 3,246 | 3,344 | +113 | +3.5% | 2,967,400 |
| 2023/06/21 | 3,182 | 3,246 | 3,165 | 3,231 | +13 | +0.4% | 2,255,500 |
301～
350
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「双 日」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 双 日 | 308,300円 | +1.5% | +19.5% | 4.87% | 6.04倍 | 0.70倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| 神戸物産 | 358,900円 | +7.9% | +10.1% | 0.64% | 36.88倍 | 6.61倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| ミスミＧ | 250,500円 | +9.1% | +25.0% | 1.61% | 18.53倍 | 2.06倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３０％ |
| メディパル | 246,200円 | +2.9% | +2.2% | 2.44% | 15.28倍 | 0.83倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| キヤノンＭＪ | 474,000円 | +6.7% | +2.6% | 2.74% | 13.33倍 | 1.17倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
市場注目の銘柄
チャート関連のコラム
